CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

56.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-07) 		-2.01 -3.50% 13,200 -300 0.0
54.50
58.50
56.10
2 tháng
(2026-08-06) 		-0.28 -0.51% 25,100 -300 0.0
54.43
58.50
56.10
3 tháng
(2026-07-07) 		-0.28 -0.51% 43,000 -6,500 -0.3
52.23
58.50
56.10
6 tháng
(2026-04-08) 		-2.68 -4.62% 69,700 -6,600 -0.3
52.23
58.50
56.10
12 tháng
(2025-10-10) 		-2.58 -4.46% 206,200 -10,500 -0.6
52.23
60.37
56.10
24 tháng
(2024-10-15) 		-6.45 -10.45% 1,693,500 47,287 2.7
49.59
76.50
56.10
36 tháng
(2023-10-23) 		-3.36 -5.73% 2,589,900 -68,863 -3.7
48.88
76.50
56.10
60 tháng
(2021-11-01) 		9.07 19.62% 11,994,000 627,334 41.3
34.32
76.50
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2008
17.70
 0 17.70 17.70 17.70 0 0 0
26/05/2008
17.70
 21,420 18.05 18.05 17.70 4,470 0 0
23/05/2008
18.05
 26,880 18.40 18.40 18.05 15,530 0 0
22/05/2008
18.40
 12,550 18.74 18.74 18.40 0 0 0
21/05/2008
18.74
 9,920 19.09 19.09 18.74 0 0 0
20/05/2008
19.09
 23,500 19.09 19.09 18.74 0 0 0
19/05/2008
19.09
 130 19.44 19.44 19.09 0 0 0
16/05/2008
19.44
 5,950 19.78 19.78 19.44 5,000 0 0
15/05/2008
19.78
 0 19.78 19.78 19.78 0 0 0
14/05/2008
19.78
 10 20.13 20.13 19.78 0 0 0
13/05/2008
20.13
 210 20.48 20.48 20.13 0 0 0
12/05/2008
20.48
 360 20.82 20.82 20.48 360 0 0
09/05/2008
20.82
 100 21.17 21.17 20.82 100 0 0
08/05/2008
21.17
 1,430 21.52 21.52 21.17 0 0 0
07/05/2008
21.52
 8,550 21.17 21.52 21.35 8,250 0 0
06/05/2008
21.17
 13,260 20.82 21.17 20.82 11,750 0 0
05/05/2008
20.82
 13,210 20.48 20.82 20.82 5,200 0 0
29/04/2008
20.48
 1,180 20.48 20.65 20.13 380 0 0
28/04/2008
20.48
 1,480 20.13 20.48 20.30 1,360 0 0
25/04/2008
20.13
 2,020 19.96 20.13 19.61 0 0 0
24/04/2008
19.96
 120 20.13 20.13 19.78 0 0 0
23/04/2008
20.13
 0 20.13 20.13 20.13 0 0 0
22/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2008
20.13
 340 19.96 20.13 19.61 0 0 0
21/04/2008
19.96
 390 20.30 20.30 19.96 40 0 0
18/04/2008
20.30
 7,010 20.13 20.30 19.96 6,290 0 0
17/04/2008
20.13
 16,480 19.78 20.13 19.44 14,010 0 0
16/04/2008
19.78
 460 20.13 20.13 19.78 100 0 0
11/04/2008
20.13
 2,060 20.47 20.47 20.13 1,440 0 0
10/04/2008
20.47
 1,180 20.82 20.99 20.47 200 0 0
09/04/2008
20.82
 4,560 20.47 20.82 20.65 0 0 0
08/04/2008
20.47
 16,200 20.30 20.65 19.96 640 0 0
07/04/2008
20.30
 10 19.96 20.30 20.30 10 0 0
04/04/2008
19.96
 10 19.78 19.96 19.96 0 0 0
03/04/2008
19.78
 10 19.61 19.78 19.78 0 0 0
02/04/2008
19.61
 10 19.44 19.61 19.61 0 0 0
01/04/2008
19.44
 20 19.27 19.44 19.44 0 0 0
31/03/2008
19.27
 13,880 19.10 19.27 19.27 0 9,870 0
28/03/2008
19.10
 20 18.92 19.10 19.10 0 0 0
27/03/2008
18.92
 20 18.75 18.92 18.92 0 0 0
26/03/2008
18.75
 8,540 17.89 18.75 18.58 0 0 0
25/03/2008
17.89
 2,290 18.75 18.75 17.89 0 0 0
24/03/2008
18.75
 2,740 18.75 19.61 18.06 100 0 0
21/03/2008
18.75
 11,050 19.61 20.30 18.75 0 0 0
20/03/2008
19.61
 6,170 20.65 20.65 19.61 0 0 0
19/03/2008
20.65
 5,070 21.33 21.33 20.30 0 100 0
18/03/2008
21.33
 25,450 22.37 22.37 21.33 24,010 0 0
17/03/2008
22.37
 5,090 23.40 23.40 22.37 4,990 0 0
14/03/2008
23.40
 2,350 24.60 24.60 23.40 50 0 0
13/03/2008
24.60
 5,330 23.91 24.60 23.05 2,150 750 0
12/03/2008
23.91
 1,570 23.23 24.26 22.19 100 0 0
11/03/2008
23.23
 2,860 23.91 23.91 22.88 0 0 0
10/03/2008
23.91
 6,000 22.88 23.91 23.91 0 300 0
07/03/2008
22.88
 22,180 21.85 22.88 22.88 500 12,770 0
06/03/2008
21.85
 1,180 20.82 21.85 21.85 0 0 0
05/03/2008
20.82
 1,700 21.85 21.85 20.82 0 0 0
04/03/2008
21.85
 60 22.88 22.88 21.85 0 0 0
03/03/2008
22.88
 1,200 23.91 23.91 22.88 0 400 0
29/02/2008
23.91
 7,570 24.26 24.26 23.91 5,050 1,830 0
28/02/2008
24.26
 7,000 24.43 24.43 23.40 5,250 0 0
27/02/2008
24.43
 10,070 24.26 24.95 23.91 7,120 2,680 0
26/02/2008
24.26
 1,140 25.46 25.81 24.26 0 0 0
25/02/2008
25.46
 10,750 24.95 25.81 25.46 2,830 3,930 0
22/02/2008
24.95
 3,440 23.91 24.95 22.88 100 0 0
21/02/2008
23.91
 550 25.12 25.12 23.91 0 0 0
20/02/2008
25.12
 2,310 25.63 26.67 25.12 0 0 0
19/02/2008
25.63
 1,310 25.81 25.81 25.63 1,000 0 0
18/02/2008
25.81
 2,840 25.98 25.98 24.77 0 0 0
15/02/2008
25.98
 500 25.29 26.49 25.98 0 0 0
14/02/2008
25.29
 1,210 25.98 25.98 25.29 0 490 0
13/02/2008
25.98
 850 27.01 27.01 25.98 0 0 0
12/02/2008
27.01
 500 26.67 27.01 27.01 500 0 0
01/02/2008
26.67
 9,080 26.67 26.67 26.49 0 8,980 0
31/01/2008
26.67
 15,860 26.15 26.67 26.15 0 10,600 0
30/01/2008
26.15
 23,160 24.95 26.15 25.98 0 20,000 0
29/01/2008
24.95
 5,410 23.91 24.95 23.91 70 4,000 0
28/01/2008
23.91
 1,550 23.91 23.91 23.05 0 0 0
25/01/2008
23.91
 10,460 23.91 24.09 23.91 7,950 0 0
24/01/2008
23.91
 2,820 25.12 25.12 23.91 0 0 0
23/01/2008
25.12
 1,940 26.32 26.32 25.12 100 0 0
22/01/2008
26.32
 10,840 27.70 27.87 26.32 90 10,530 0
21/01/2008
27.70
 800 28.04 28.04 27.70 800 0 0
18/01/2008
28.04
 10,310 28.04 28.39 27.18 10,000 7,860 0
17/01/2008
28.04
 20,500 28.04 28.22 28.04 0 0 0
16/01/2008
28.04
 23,250 26.84 28.04 27.53 20,000 19,880 0
15/01/2008
26.84
 1,540 28.04 28.04 26.84 0 0 0
14/01/2008
28.04
 8,710 27.53 28.04 28.04 0 610 0
11/01/2008
27.53
 90,760 27.35 27.87 27.35 0 90,390 0
10/01/2008
27.35
 63,020 27.87 28.22 27.35 2,000 60,000 0
09/01/2008
27.87
 73,200 28.04 28.39 27.87 23,000 61,000 0
08/01/2008
28.04
 9,980 27.35 28.56 27.53 9,880 4,750 0
07/01/2008
27.35
 44,420 28.73 28.73 27.35 1,000 44,420 0
04/01/2008
28.73
 64,730 28.56 28.90 28.22 13,620 41,760 0
03/01/2008
28.56
 64,530 28.04 28.73 28.04 26,400 33,150 0
02/01/2008
28.04
 2,600 28.04 28.04 28.04 0 0 0
28/12/2007
28.04
 27,920 27.87 28.90 28.04 25,320 12,050 0
27/12/2007
27.87
 68,850 27.87 28.04 27.87 0 62,000 0
26/12/2007
27.87
 29,780 27.87 28.04 27.87 0 26,950 0
25/12/2007
27.87
 2,710 27.87 27.87 27.87 0 0 0
24/12/2007
27.87
 25,950 28.04 28.04 27.87 0 25,320 0
21/12/2007
28.04
 10,680 28.73 28.73 27.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc